KissMeData/091580/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200900	383874640	7940	7940	7940	7940	534
3	20241127	200800	383874640	7940	7940	7940	7940	0
4	20241127	200700	383874640	7940	7940	7940	7940	0
5	20241127	200600	383874640	7940	7940	7940	7940	0
6	20241127	200500	383874640	7940	7940	7940	7940	0
7	20241127	200400	383874640	7940	7940	7940	7940	0
8	20241127	200300	383874640	7940	7940	7940	7940	0
9	20241127	200200	383874640	7940	7940	7940	7940	0
10	20241127	200100	383874640	7940	7940	7940	7940	0
11	20241127	200000	383874640	7940	7940	7940	7940	0
12	20241127	195900	383874640	7940	7940	7940	7940	0
13	20241127	195800	383874640	7940	7940	7940	7940	0
14	20241127	195700	383874640	7940	7940	7940	7940	0
15	20241127	195600	383874640	7940	7940	7940	7940	0
16	20241127	195500	383874640	7940	7940	7940	7940	0
17	20241127	195400	383874640	7940	7940	7940	7940	0
18	20241127	195300	383874640	7940	7940	7940	7940	0
19	20241127	195200	383874640	7940	7940	7940	7940	0
20	20241127	195100	383874640	7940	7940	7940	7940	0
21	20241127	195000	383874640	7940	7940	7940	7940	0
22	20241127	194900	383874640	7940	7940	7940	7940	0
23	20241127	194800	383874640	7940	7940	7940	7940	0
24	20241127	194700	383874640	7940	7940	7940	7940	0
25	20241127	194600	383874640	7940	7940	7940	7940	0
26	20241127	194500	383874640	7940	7940	7940	7940	0
27	20241127	194400	383874640	7940	7940	7940	7940	0
28	20241127	194300	383874640	7940	7940	7940	7940	0
29	20241127	194200	383874640	7940	7940	7940	7940	0
30	20241127	194100	383874640	7940	7940	7940	7940	0
31	20241127	194000	383874640	7940	7940	7940	7940	0
32	20241127	193900	383874640	7940	7940	7940	7940	534
33	20241127	193800	383874640	7940	7940	7940	7940	0
34	20241127	193700	383874640	7940	7940	7940	7940	0
35	20241127	193600	383874640	7940	7940	7940	7940	0
36	20241127	193500	383874640	7940	7940	7940	7940	0
37	20241127	193400	383874640	7940	7940	7940	7940	0
38	20241127	193300	383874640	7940	7940	7940	7940	0
39	20241127	193200	383874640	7940	7940	7940	7940	0
40	20241127	193100	383874640	7940	7940	7940	7940	0
41	20241127	193000	383874640	7940	7940	7940	7940	0
42	20241127	192900	383874640	7940	7940	7940	7940	0
43	20241127	192800	383874640	7940	7940	7940	7940	0
44	20241127	192700	383874640	7940	7940	7940	7940	0
45	20241127	192600	383874640	7940	7940	7940	7940	0
46	20241127	192500	383874640	7940	7940	7940	7940	0
47	20241127	192400	383874640	7940	7940	7940	7940	0
48	20241127	192300	383874640	7940	7940	7940	7940	0
49	20241127	192200	383874640	7940	7940	7940	7940	0
50	20241127	192100	383874640	7940	7940	7940	7940	0
51	20241127	192000	383874640	7940	7940	7940	7940	0
52	20241127	191900	383874640	7940	7940	7940	7940	0
53	20241127	191800	383874640	7940	7940	7940	7940	0
54	20241127	191700	383874640	7940	7940	7940	7940	0
55	20241127	191600	383874640	7940	7940	7940	7940	0
56	20241127	191500	383874640	7940	7940	7940	7940	0
57	20241127	191400	383874640	7940	7940	7940	7940	0
58	20241127	191300	383874640	7940	7940	7940	7940	0
59	20241127	191200	383874640	7940	7940	7940	7940	0
60	20241127	191100	383874640	7940	7940	7940	7940	0
61	20241127	191000	383874640	7940	7940	7940	7940	0
62	20241127	190900	383874640	7940	7940	7940	7940	534
63	20241127	190800	383874640	7940	7940	7940	7940	0
64	20241127	190700	383874640	7940	7940	7940	7940	0
65	20241127	190600	383874640	7940	7940	7940	7940	0
66	20241127	190500	383874640	7940	7940	7940	7940	0
67	20241127	190400	383874640	7940	7940	7940	7940	0
68	20241127	190300	383874640	7940	7940	7940	7940	0
69	20241127	190200	383874640	7940	7940	7940	7940	0
70	20241127	190100	383874640	7940	7940	7940	7940	0
71	20241127	190000	383874640	7940	7940	7940	7940	0
72	20241127	185900	383874640	7940	7940	7940	7940	0
73	20241127	185800	383874640	7940	7940	7940	7940	0
74	20241127	185700	383874640	7940	7940	7940	7940	0
75	20241127	185600	383874640	7940	7940	7940	7940	0
76	20241127	185500	383874640	7940	7940	7940	7940	0
77	20241127	185400	383874640	7940	7940	7940	7940	0
78	20241127	185300	383874640	7940	7940	7940	7940	0
79	20241127	185200	383874640	7940	7940	7940	7940	0
80	20241127	185100	383874640	7940	7940	7940	7940	0
81	20241127	185000	383874640	7940	7940	7940	7940	0
82	20241127	184900	383874640	7940	7940	7940	7940	0
83	20241127	184800	383874640	7940	7940	7940	7940	0
84	20241127	184700	383874640	7940	7940	7940	7940	0
85	20241127	184600	383874640	7940	7940	7940	7940	0
86	20241127	184500	383874640	7940	7940	7940	7940	0
87	20241127	184400	383874640	7940	7940	7940	7940	0
88	20241127	184300	383874640	7940	7940	7940	7940	0
89	20241127	184200	383874640	7940	7940	7940	7940	0
90	20241127	184100	383874640	7940	7940	7940	7940	0
91	20241127	184000	383874640	7940	7940	7940	7940	0
92	20241127	183900	383874640	7940	7940	7940	7940	534
93	20241127	183800	383874640	7940	7940	7940	7940	0
94	20241127	183700	383874640	7940	7940	7940	7940	0
95	20241127	183600	383874640	7940	7940	7940	7940	0
96	20241127	183500	383874640	7940	7940	7940	7940	0
97	20241127	183400	383874640	7940	7940	7940	7940	0
98	20241127	183300	383874640	7940	7940	7940	7940	0
99	20241127	183200	383874640	7940	7940	7940	7940	0
100	20241127	183100	383874640	7940	7940	7940	7940	0
101	20241127	183000	383874640	7940	7940	7940	7940	0
102	20241127	182900	383874640	7940	7940	7940	7940	0
103	20241127	182800	383874640	7940	7940	7940	7940	0
104	20241127	182700	383874640	7940	7940	7940	7940	0
105	20241127	182600	383874640	7940	7940	7940	7940	0
106	20241127	182500	383874640	7940	7940	7940	7940	0
107	20241127	182400	383874640	7940	7940	7940	7940	0
108	20241127	182300	383874640	7940	7940	7940	7940	0
109	20241127	182200	383874640	7940	7940	7940	7940	0
110	20241127	182100	383874640	7940	7940	7940	7940	0
111	20241127	182000	383874640	7940	7940	7940	7940	0
112	20241127	181900	383874640	7940	7940	7940	7940	0
113	20241127	181800	383874640	7940	7940	7940	7940	0
114	20241127	181700	383874640	7940	7940	7940	7940	0
115	20241127	181600	383874640	7940	7940	7940	7940	0
116	20241127	181500	383874640	7940	7940	7940	7940	0
117	20241127	181400	383874640	7940	7940	7940	7940	0
118	20241127	181300	383874640	7940	7940	7940	7940	0
119	20241127	181200	383874640	7940	7940	7940	7940	0
120	20241127	181100	383874640	7940	7940	7940	7940	0
121	20241127	181000	383874640	7940	7940	7940	7940	0
122	20241127	180900	383874640	7940	7940	7940	7940	534
123	20241127	180800	383874640	7940	7940	7940	7940	0
124	20241127	180700	383874640	7940	7940	7940	7940	0
125	20241127	180600	383874640	7940	7940	7940	7940	0
126	20241127	180500	383874640	7940	7940	7940	7940	0
127	20241127	180400	383874640	7940	7940	7940	7940	0
128	20241127	180300	383874640	7940	7940	7940	7940	0
129	20241127	180200	383874640	7940	7940	7940	7940	0
130	20241127	180100	383874640	7940	7940	7940	7940	0
131	20241127	180000	383874640	7940	7940	7940	7940	0
132	20241127	175900	383874640	7940	7940	7940	7940	0
133	20241127	175800	383874640	7940	7940	7940	7940	0
134	20241127	175700	383874640	7940	7940	7940	7940	0
135	20241127	175600	383874640	7940	7940	7940	7940	0
136	20241127	175500	383874640	7940	7940	7940	7940	0
137	20241127	175400	383874640	7940	7940	7940	7940	0
138	20241127	175300	383874640	7940	7940	7940	7940	0
139	20241127	175200	383874640	7940	7940	7940	7940	0
140	20241127	175100	383874640	7940	7940	7940	7940	0
141	20241127	175000	383874640	7940	7940	7940	7940	0
142	20241127	174900	383874640	7940	7940	7940	7940	0
143	20241127	174800	383874640	7940	7940	7940	7940	0
144	20241127	174700	383874640	7940	7940	7940	7940	0
145	20241127	174600	383874640	7940	7940	7940	7940	0
146	20241127	174500	383874640	7940	7940	7940	7940	0
147	20241127	174400	383874640	7940	7940	7940	7940	0
148	20241127	174300	383874640	7940	7940	7940	7940	0
149	20241127	174200	383874640	7940	7940	7940	7940	0
150	20241127	174100	383874640	7940	7940	7940	7940	0
151	20241127	174000	383874640	7940	7940	7940	7940	0
152	20241127	173900	383874640	7940	7940	7940	7940	534
153	20241127	173800	383874640	7940	7940	7940	7940	0
154	20241127	173700	383874640	7940	7940	7940	7940	0
155	20241127	173600	383874640	7940	7940	7940	7940	0
156	20241127	173500	383874640	7940	7940	7940	7940	0
157	20241127	173400	383874640	7940	7940	7940	7940	0
158	20241127	173300	383874640	7940	7940	7940	7940	0
159	20241127	173200	383874640	7940	7940	7940	7940	0
160	20241127	173100	383874640	7940	7940	7940	7940	0
161	20241127	173000	383874640	7940	7940	7940	7940	0
162	20241127	172900	383874640	7940	7940	7940	7940	0
163	20241127	172800	383874640	7940	7940	7940	7940	0
164	20241127	172700	383874640	7940	7940	7940	7940	0
165	20241127	172600	383874640	7940	7940	7940	7940	0
166	20241127	172500	383874640	7940	7940	7940	7940	0
167	20241127	172400	383874640	7940	7940	7940	7940	0
168	20241127	172300	383874640	7940	7940	7940	7940	0
169	20241127	172200	383874640	7940	7940	7940	7940	0
170	20241127	172100	383874640	7940	7940	7940	7940	0
171	20241127	172000	383874640	7940	7940	7940	7940	0
172	20241127	171900	383874640	7940	7940	7940	7940	0
173	20241127	171800	383874640	7940	7940	7940	7940	0
174	20241127	171700	383874640	7940	7940	7940	7940	0
175	20241127	171600	383874640	7940	7940	7940	7940	0
176	20241127	171500	383874640	7940	7940	7940	7940	0
177	20241127	171400	383874640	7940	7940	7940	7940	0
178	20241127	171300	383874640	7940	7940	7940	7940	0
179	20241127	171200	383874640	7940	7940	7940	7940	0
180	20241127	171100	383874640	7940	7940	7940	7940	0
181	20241127	171000	383874640	7940	7940	7940	7940	0
182	20241127	170900	383874640	7940	7940	7940	7940	534
183	20241127	170800	383874640	7940	7940	7940	7940	0
184	20241127	170700	383874640	7940	7940	7940	7940	0
185	20241127	170600	383874640	7940	7940	7940	7940	0
186	20241127	170500	383874640	7940	7940	7940	7940	0
187	20241127	170400	383874640	7940	7940	7940	7940	0
188	20241127	170300	383874640	7940	7940	7940	7940	0
189	20241127	170200	383874640	7940	7940	7940	7940	0
190	20241127	170100	383874640	7940	7940	7940	7940	0
191	20241127	170000	383874640	7940	7940	7940	7940	0
192	20241127	165900	383874640	7940	7940	7940	7940	0
193	20241127	165800	383874640	7940	7940	7940	7940	0
194	20241127	165700	383874640	7940	7940	7940	7940	0
195	20241127	165600	383874640	7940	7940	7940	7940	0
196	20241127	165500	383874640	7940	7940	7940	7940	0
197	20241127	165400	383874640	7940	7940	7940	7940	0
198	20241127	165300	383874640	7940	7940	7940	7940	0
199	20241127	165200	383874640	7940	7940	7940	7940	0
200	20241127	165100	383874640	7940	7940	7940	7940	0
201	20241127	165000	383874640	7940	7940	7940	7940	0
202	20241127	164900	383874640	7940	7940	7940	7940	0
203	20241127	164800	383874640	7940	7940	7940	7940	0
204	20241127	164700	383874640	7940	7940	7940	7940	0
205	20241127	164600	383874640	7940	7940	7940	7940	0
206	20241127	164500	383874640	7940	7940	7940	7940	0
207	20241127	164400	383874640	7940	7940	7940	7940	0
208	20241127	164300	383874640	7940	7940	7940	7940	0
209	20241127	164200	383874640	7940	7940	7940	7940	0
210	20241127	164100	383874640	7940	7940	7940	7940	0
211	20241127	164000	383874640	7940	7940	7940	7940	0
212	20241127	163900	383874640	7940	7940	7940	7940	534
213	20241127	163800	383874640	7940	7940	7940	7940	0
214	20241127	163700	383874640	7940	7940	7940	7940	0
215	20241127	163600	383874640	7940	7940	7940	7940	0
216	20241127	163500	383874640	7940	7940	7940	7940	0
217	20241127	163400	383874640	7940	7940	7940	7940	0
218	20241127	163300	383874640	7940	7940	7940	7940	0
219	20241127	163200	383874640	7940	7940	7940	7940	0
220	20241127	163100	383874640	7940	7940	7940	7940	0
221	20241127	163000	383874640	7940	7940	7940	7940	0
222	20241127	162900	383874640	7940	7940	7940	7940	0
223	20241127	162800	383874640	7940	7940	7940	7940	0
224	20241127	162700	383874640	7940	7940	7940	7940	0
225	20241127	162600	383874640	7940	7940	7940	7940	0
226	20241127	162500	383874640	7940	7940	7940	7940	0
227	20241127	162400	383874640	7940	7940	7940	7940	0
228	20241127	162300	383874640	7940	7940	7940	7940	0
229	20241127	162200	383874640	7940	7940	7940	7940	0
230	20241127	162100	383874640	7940	7940	7940	7940	0
231	20241127	162000	383874640	7940	7940	7940	7940	0
232	20241127	161900	383874640	7940	7940	7940	7940	0
233	20241127	161800	383874640	7940	7940	7940	7940	0
234	20241127	161700	383874640	7940	7940	7940	7940	0
235	20241127	161600	383874640	7940	7940	7940	7940	0
236	20241127	161500	383874640	7940	7940	7940	7940	0
237	20241127	161400	383874640	7940	7940	7940	7940	0
238	20241127	161300	383874640	7940	7940	7940	7940	0
239	20241127	161200	383874640	7940	7940	7940	7940	0
240	20241127	161100	383874640	7940	7940	7940	7940	0
241	20241127	161000	383874640	7940	7940	7940	7940	0
242	20241127	160900	383874640	7940	7940	7940	7940	534
243	20241127	160800	383874640	7940	7940	7940	7940	0
244	20241127	160700	383874640	7940	7940	7940	7940	0
245	20241127	160600	383874640	7940	7940	7940	7940	0
246	20241127	160500	383874640	7940	7940	7940	7940	0
247	20241127	160400	383874640	7940	7940	7940	7940	0
248	20241127	160300	383874640	7940	7940	7940	7940	0
249	20241127	160200	383874640	7940	7940	7940	7940	0
250	20241127	160100	383874640	7940	7940	7940	7940	0
251	20241127	160000	383874640	7940	7940	7940	7940	0
252	20241127	155900	383874640	7940	7940	7940	7940	0
253	20241127	155800	383874640	7940	7940	7940	7940	0
254	20241127	155700	383874640	7940	7940	7940	7940	0
255	20241127	155600	383874640	7940	7940	7940	7940	0
256	20241127	155500	383874640	7940	7940	7940	7940	0
257	20241127	155400	383874640	7940	7940	7940	7940	0
258	20241127	155300	383874640	7940	7940	7940	7940	0
259	20241127	155200	383874640	7940	7940	7940	7940	0
260	20241127	155100	383874640	7940	7940	7940	7940	0
261	20241127	155000	383874640	7940	7940	7940	7940	0
262	20241127	154900	383874640	7940	7940	7940	7940	0
263	20241127	154800	383874640	7940	7940	7940	7940	0
264	20241127	154700	383874640	7940	7940	7940	7940	0
265	20241127	154600	383874640	7940	7940	7940	7940	0
266	20241127	154500	383874640	7940	7940	7940	7940	0
267	20241127	154400	383874640	7940	7940	7940	7940	0
268	20241127	154300	383874640	7940	7940	7940	7940	0
269	20241127	154200	383874640	7940	7940	7940	7940	0
270	20241127	154100	383874640	7940	7940	7940	7940	0
271	20241127	154000	383874640	7940	7940	7940	7940	0
272	20241127	153900	383874640	7940	7940	7940	7940	534
273	20241127	153800	383874640	7940	7940	7940	7940	0
274	20241127	153700	383874640	7940	7940	7940	7940	0
275	20241127	153600	383874640	7940	7940	7940	7940	0
276	20241127	153500	383874640	7940	7940	7940	7940	0
277	20241127	153400	383874640	7940	7940	7940	7940	0
278	20241127	153300	383874640	7940	7940	7940	7940	0
279	20241127	153200	383874640	7940	7940	7940	7940	0
280	20241127	153100	383874640	7940	7940	7940	7940	0
281	20241127	153000	383874640	7940	7940	7940	7940	534
282	20241127	152900	379634680	7870	7870	7870	7870	0
283	20241127	152800	379634680	7870	7870	7870	7870	0
284	20241127	152700	379634680	7870	7870	7870	7870	0
285	20241127	152600	379634680	7870	7870	7870	7870	0
286	20241127	152500	379634680	7870	7870	7870	7870	0
287	20241127	152400	379634680	7870	7870	7870	7870	0
288	20241127	152300	379634680	7870	7870	7870	7870	0
289	20241127	152200	379634680	7870	7870	7870	7870	0
290	20241127	152100	379634680	7870	7870	7870	7870	0
291	20241127	152000	379634680	7870	7870	7870	7870	0
292	20241127	151900	379634680	7870	7930	7940	7870	69
293	20241127	151800	379087350	7930	7900	7930	7900	64
294	20241127	151700	378580400	7890	7890	7890	7890	0
295	20241127	151600	378580400	7890	7890	7890	7890	110
296	20241127	151500	377712500	7890	7890	7890	7890	100
297	20241127	151400	376923500	7890	7880	7890	7880	457
298	20241127	151300	373319540	7870	7870	7870	7870	0
299	20241127	151200	373319540	7870	7870	7870	7870	0
300	20241127	151100	373319540	7870	7870	7870	7870	0
301	20241127	151000	373319540	7870	7870	7870	7870	39
302	20241127	150900	373012610	7880	7880	7880	7880	545
303	20241127	150800	368718010	7880	7890	7890	7880	8
304	20241127	150700	368654900	7890	7890	7890	7890	0
305	20241127	150600	368654900	7890	7890	7890	7890	100
306	20241127	150500	367865900	7880	7880	7880	7880	93
307	20241127	150400	367133060	7880	7880	7880	7880	8
308	20241127	150300	367070020	7880	7880	7880	7880	0
309	20241127	150200	367070020	7880	7880	7880	7880	0
310	20241127	150100	367070020	7880	7880	7880	7880	0
311	20241127	150000	367070020	7880	7880	7880	7880	76
312	20241127	145900	366471140	7880	7880	7880	7880	1
313	20241127	145800	366463260	7870	7880	7880	7870	55
314	20241127	145700	366030360	7880	7880	7880	7880	0
315	20241127	145600	366030360	7880	7890	7890	7880	606
316	20241127	145500	361255070	7890	7890	7890	7890	5
317	20241127	145400	361215620	7890	7890	7890	7890	47
318	20241127	145300	360844790	7890	7900	7900	7890	586
319	20241127	145200	356220470	7900	7890	7900	7890	3
320	20241127	145100	356196790	7880	7880	7880	7880	1
321	20241127	145000	356188910	7870	7870	7870	7870	85
322	20241127	144900	355519960	7880	7880	7880	7880	29
323	20241127	144800	355291440	7880	7880	7880	7880	18
324	20241127	144700	355149600	7870	7880	7880	7870	784
325	20241127	144600	348971750	7890	7890	7890	7890	500
326	20241127	144500	345026750	7900	7900	7900	7900	0
327	20241127	144400	345026750	7900	7900	7900	7900	1
328	20241127	144300	345018850	7890	7880	7890	7880	46
329	20241127	144200	344656360	7890	7890	7890	7890	2
330	20241127	144100	344640580	7890	7890	7890	7890	1
331	20241127	144000	344632690	7890	7890	7890	7890	4
332	20241127	143900	344601130	7900	7900	7900	7900	1
333	20241127	143800	344593230	7890	7890	7890	7890	26
334	20241127	143700	344388090	7890	7890	7890	7890	170
335	20241127	143600	343046790	7900	7900	7900	7900	10
336	20241127	143500	342967790	7900	7900	7900	7900	3
337	20241127	143400	342944090	7900	7900	7900	7900	105
338	20241127	143300	342114590	7900	7900	7900	7900	86
339	20241127	143200	341435190	7900	7900	7900	7900	4
340	20241127	143100	341403590	7900	7900	7900	7900	10
341	20241127	143000	341324590	7900	7900	7900	7900	20
342	20241127	142900	341166590	7900	7900	7900	7900	0
343	20241127	142800	341166590	7900	7920	7920	7900	118
344	20241127	142700	340232590	7920	7920	7920	7920	0
345	20241127	142600	340232590	7920	7910	7920	7910	400
346	20241127	142500	337065640	7920	7900	7920	7900	4
347	20241127	142400	337033980	7900	7900	7900	7900	0
348	20241127	142300	337033980	7900	7900	7900	7900	0
349	20241127	142200	337033980	7900	7910	7910	7900	623
350	20241127	142100	332112060	7910	7910	7910	7910	0
351	20241127	142000	332112060	7910	7910	7910	7910	1
352	20241127	141900	332104150	7910	7910	7910	7910	0
353	20241127	141800	332104150	7910	7920	7920	7910	159
354	20241127	141700	330846360	7920	7920	7920	7920	17
355	20241127	141600	330711720	7960	7960	7960	7960	1
356	20241127	141500	330703760	7960	7960	7960	7960	0
357	20241127	141400	330703760	7960	7960	7960	7960	1
358	20241127	141300	330695800	7960	7960	7960	7960	1
359	20241127	141200	330687840	7960	7940	7960	7940	882
360	20241127	141100	323669730	7950	7950	7950	7950	0
361	20241127	141000	323669730	7950	7950	7950	7950	10
362	20241127	140900	323590230	7950	7950	7950	7950	16
363	20241127	140800	323463030	7950	7940	7950	7940	51
364	20241127	140700	323058080	7930	7930	7930	7930	0
365	20241127	140600	323058080	7930	7930	7930	7930	0
366	20241127	140500	323058080	7930	7930	7930	7930	0
367	20241127	140400	323058080	7930	7930	7930	7930	0
368	20241127	140300	323058080	7930	7930	7930	7930	0
369	20241127	140200	323058080	7930	7930	7930	7930	1
370	20241127	140100	323050150	7930	7930	7930	7930	10
371	20241127	140000	322970850	7930	7930	7930	7930	200
372	20241127	135900	321384850	7900	7900	7900	7900	0
373	20241127	135800	321384850	7900	7900	7900	7900	2519
374	20241127	135700	301484750	7910	7920	7920	7910	3802
375	20241127	135600	271400300	7930	7930	7930	7930	2
376	20241127	135500	271384440	7920	7920	7920	7920	0
377	20241127	135400	271384440	7920	7920	7920	7920	0
378	20241127	135300	271384440	7920	7930	7930	7920	900
379	20241127	135200	264256310	7930	7930	7930	7930	11
380	20241127	135100	264169080	7930	7940	7940	7930	2093
381	20241127	135000	247569590	7940	7950	7950	7940	899
382	20241127	134900	240429530	7940	7940	7940	7940	0
383	20241127	134800	240429530	7940	7940	7940	7940	0
384	20241127	134700	240429530	7940	7940	7940	7940	100
385	20241127	134600	239635530	7950	7950	7950	7950	0
386	20241127	134500	239635530	7950	7950	7950	7950	596
387	20241127	134400	234897330	7960	7960	7960	7960	0
388	20241127	134300	234897330	7960	7960	7960	7960	0
389	20241127	134200	234897330	7960	7960	7960	7960	0
390	20241127	134100	234897330	7960	7960	7960	7960	5
391	20241127	134000	234857530	7960	7960	7960	7960	46
392	20241127	133900	234491370	7970	7970	7970	7970	1
393	20241127	133800	234483400	7980	7980	7980	7980	0
394	20241127	133700	234483400	7980	7980	7980	7980	0
395	20241127	133600	234483400	7980	7980	7980	7980	1
396	20241127	133500	234475420	7960	7960	7960	7960	0
397	20241127	133400	234475420	7960	7960	7960	7960	0
398	20241127	133300	234475420	7960	7960	7960	7960	2
399	20241127	133200	234459500	7960	7960	7960	7960	3
400	20241127	133100	234435620	7970	7970	7970	7970	3
401	20241127	133000	234411710	7970	7970	7970	7970	100
402	20241127	132900	233614710	7970	7970	7970	7970	0
403	20241127	132800	233614710	7970	7970	7970	7970	0
404	20241127	132700	233614710	7970	7970	7970	7970	0
405	20241127	132600	233614710	7970	7970	7970	7970	0
406	20241127	132500	233614710	7970	7970	7970	7970	0
407	20241127	132400	233614710	7970	7970	7970	7970	0
408	20241127	132300	233614710	7970	7950	7970	7950	40
409	20241127	132200	233296690	7950	7950	7950	7950	0
410	20241127	132100	233296690	7950	7960	7960	7950	40
411	20241127	132000	232978590	7950	7950	7950	7950	0
412	20241127	131900	232978590	7950	7950	7950	7950	0
413	20241127	131800	232978590	7950	7950	7950	7950	0
414	20241127	131700	232978590	7950	7950	7950	7950	0
415	20241127	131600	232978590	7950	7950	7950	7950	12
416	20241127	131500	232883190	7940	7950	7950	7940	159
417	20241127	131400	231620640	7950	7950	7950	7950	0
418	20241127	131300	231620640	7950	7950	7950	7950	0
419	20241127	131200	231620640	7950	7950	7950	7950	0
420	20241127	131100	231620640	7950	7950	7950	7950	0
421	20241127	131000	231620640	7950	7950	7950	7950	0
422	20241127	130900	231620640	7950	7950	7950	7950	17
423	20241127	130800	231485490	7940	7940	7940	7940	9
424	20241127	130700	231414030	7930	7940	7940	7930	152
425	20241127	130600	230208660	7940	7950	7950	7940	412
426	20241127	130500	226937370	7950	7950	7950	7950	5
427	20241127	130400	226897620	7950	7950	7950	7950	0
428	20241127	130300	226897620	7950	7950	7950	7950	1
429	20241127	130200	226889670	7950	7960	7960	7950	5
430	20241127	130100	226849910	7960	7960	7960	7960	1
431	20241127	130000	226841950	7960	7950	7960	7950	60
432	20241127	125900	226364840	7960	7960	7960	7960	15
433	20241127	125800	226245440	7970	7980	7980	7970	7
434	20241127	125700	226189590	7980	7980	7980	7980	20
435	20241127	125600	226029990	7980	7980	7980	7980	10
436	20241127	125500	225950190	7990	7990	7990	7990	0
437	20241127	125400	225950190	7990	7990	7990	7990	0
438	20241127	125300	225950190	7990	7990	7990	7990	142
439	20241127	125200	224815610	7990	7990	7990	7990	2
440	20241127	125100	224799630	7950	7950	7950	7950	649
441	20241127	125000	219640080	7990	7990	7990	7990	1
442	20241127	124900	219632090	7960	7960	7960	7960	100
443	20241127	124800	218836090	7960	7960	7960	7960	8
444	20241127	124700	218772410	7960	7960	7960	7960	336
445	20241127	124600	216097850	7960	7960	7960	7960	0
446	20241127	124500	216097850	7960	7960	7960	7960	1
447	20241127	124400	216089890	7960	7960	7960	7960	0
448	20241127	124300	216089890	7960	7960	7960	7960	20
449	20241127	124200	215930690	7960	7960	7960	7960	5
450	20241127	124100	215890890	7990	7990	7990	7990	0
451	20241127	124000	215890890	7990	7990	7990	7990	0
452	20241127	123900	215890890	7990	7990	7990	7990	3
453	20241127	123800	215866920	7990	7990	7990	7990	2
454	20241127	123700	215850940	7960	7960	7960	7960	0
455	20241127	123600	215850940	7960	7960	7960	7960	0
456	20241127	123500	215850940	7960	7960	7960	7960	0
457	20241127	123400	215850940	7960	7960	7960	7960	0
458	20241127	123300	215850940	7960	7960	7960	7960	0
459	20241127	123200	215850940	7960	7960	7960	7960	757
460	20241127	123100	209825220	7960	7960	7960	7960	7
461	20241127	123000	209769500	7960	7960	7960	7960	1
462	20241127	122900	209761540	7960	7960	7960	7960	2
463	20241127	122800	209745620	7960	7960	7960	7960	1
464	20241127	122700	209737660	7950	7950	7950	7950	0
465	20241127	122600	209737660	7950	7950	7950	7950	0
466	20241127	122500	209737660	7950	7950	7950	7950	0
467	20241127	122400	209737660	7950	7950	7950	7950	4
468	20241127	122300	209705860	7950	7950	7950	7950	3
469	20241127	122200	209682010	7950	7950	7950	7950	0
470	20241127	122100	209682010	7950	7950	7950	7950	0
471	20241127	122000	209682010	7950	7950	7950	7950	0
472	20241127	121900	209682010	7950	7950	7950	7950	0
473	20241127	121800	209682010	7950	7950	7950	7950	523
474	20241127	121700	205524160	8080	7950	8080	7940	1458
475	20241127	121600	193847860	7960	7960	7960	7960	0
476	20241127	121500	193847860	7960	7950	7960	7950	108
477	20241127	121400	192989220	7960	7960	7960	7960	0
478	20241127	121300	192989220	7960	7960	7960	7960	0
479	20241127	121200	192989220	7960	7960	7960	7960	4
480	20241127	121100	192957380	7950	7950	7950	7950	0
481	20241127	121000	192957380	7950	7960	7960	7950	73
482	20241127	120900	192377000	7970	7970	7970	7970	0
483	20241127	120800	192377000	7970	7970	7970	7970	0
484	20241127	120700	192377000	7970	7970	7970	7970	0
485	20241127	120600	192377000	7970	7970	7970	7970	0
486	20241127	120500	192377000	7970	7970	7970	7970	0
487	20241127	120400	192377000	7970	7970	7970	7970	0
488	20241127	120300	192377000	7970	7960	7970	7960	90
489	20241127	120200	191660130	7960	7960	7960	7960	0
490	20241127	120100	191660130	7960	7970	7970	7960	2
491	20241127	120000	191644200	7960	7960	7960	7960	1
492	20241127	115900	191636240	7960	7960	7960	7960	168
493	20241127	115800	190298960	7960	7960	7960	7960	232
494	20241127	115700	188452240	7960	7960	7960	7960	5
495	20241127	115600	188412440	7960	7960	7960	7960	2
496	20241127	115500	188396520	7950	7950	7950	7950	1
497	20241127	115400	188388570	7950	7950	7950	7950	18
498	20241127	115300	188245470	7950	7950	7950	7950	10
499	20241127	115200	188165970	7950	7950	7950	7950	0
500	20241127	115100	188165970	7950	7950	7950	7950	50
501	20241127	115000	187768470	7950	7950	7950	7950	8
502	20241127	114900	187704870	7940	7940	7940	7940	0
503	20241127	114800	187704870	7940	7940	7940	7940	0
504	20241127	114700	187704870	7940	7940	7940	7940	0
505	20241127	114600	187704870	7940	7940	7940	7940	0
506	20241127	114500	187704870	7940	7940	7940	7940	0
507	20241127	114400	187704870	7940	7940	7940	7940	0
508	20241127	114300	187704870	7940	7940	7940	7940	0
509	20241127	114200	187704870	7940	7940	7940	7940	0
510	20241127	114100	187704870	7940	7940	7940	7940	0
511	20241127	114000	187704870	7940	7950	7950	7940	520
512	20241127	113900	183571040	7950	7950	7950	7950	0
513	20241127	113800	183571040	7950	7950	7950	7950	0
514	20241127	113700	183571040	7950	7950	7950	7950	0
515	20241127	113600	183571040	7950	7950	7950	7950	96
516	20241127	113500	182807840	7950	7950	7950	7950	0
517	20241127	113400	182807840	7950	7950	7950	7950	5
518	20241127	113300	182768090	7950	7950	7950	7950	0
519	20241127	113200	182768090	7950	7950	7950	7950	0
520	20241127	113100	182768090	7950	7950	7950	7950	21
521	20241127	113000	182601140	7950	7950	7950	7950	4
522	20241127	112900	182569340	7970	7970	7970	7970	0
523	20241127	112800	182569340	7970	7970	7970	7970	0
524	20241127	112700	182569340	7970	7970	7970	7970	1
525	20241127	112600	182561370	7930	7950	7950	7930	850
526	20241127	112500	175817550	7970	7970	7970	7970	1
527	20241127	112400	175809580	7940	7940	7940	7940	0
528	20241127	112300	175809580	7940	7940	7940	7940	40
529	20241127	112200	175491980	7970	7970	7970	7970	7
530	20241127	112100	175436190	7970	7970	7970	7970	2
531	20241127	112000	175420250	7960	7960	7960	7960	0
532	20241127	111900	175420250	7960	7960	7960	7960	31
533	20241127	111800	175173490	7960	7960	7960	7960	10
534	20241127	111700	175093890	7960	7960	7960	7960	1
535	20241127	111600	175085930	7940	7940	7940	7940	0
536	20241127	111500	175085930	7940	7940	7940	7940	0
537	20241127	111400	175085930	7940	7940	7940	7940	21
538	20241127	111300	174919190	7940	7940	7940	7940	0
539	20241127	111200	174919190	7940	7940	7940	7940	0
540	20241127	111100	174919190	7940	7940	7940	7940	0
541	20241127	111000	174919190	7940	7940	7940	7940	0
542	20241127	110900	174919190	7940	7940	7940	7940	10
543	20241127	110800	174839790	7940	7940	7940	7940	0
544	20241127	110700	174839790	7940	7940	7940	7940	0
545	20241127	110600	174839790	7940	7940	7940	7940	0
546	20241127	110500	174839790	7940	7940	7940	7940	0
547	20241127	110400	174839790	7940	7940	7940	7940	0
548	20241127	110300	174839790	7940	7960	7960	7940	1956
549	20241127	110200	159294080	7970	7970	7970	7970	0
550	20241127	110100	159294080	7970	7970	7970	7970	30
551	20241127	110000	159054980	7960	7970	7970	7960	710
552	20241127	105900	153396670	8000	8000	8000	8000	0
553	20241127	105800	153396670	8000	8000	8000	8000	5
554	20241127	105700	153356670	7970	7970	7970	7970	230
555	20241127	105600	151523570	7970	7970	7970	7970	68
556	20241127	105500	150981610	7970	8010	8010	7970	101
557	20241127	105400	150176600	7980	7980	7980	7980	398
558	20241127	105300	147000560	7980	7980	7980	7980	0
559	20241127	105200	147000560	7980	7980	7980	7980	0
560	20241127	105100	147000560	7980	7980	7980	7980	1
561	20241127	105000	146992580	8020	8020	8020	8020	0
562	20241127	104900	146992580	8020	7990	8020	7990	31
563	20241127	104800	146744860	7980	7980	7980	7980	0
564	20241127	104700	146744860	7980	7980	7980	7980	0
565	20241127	104600	146744860	7980	7980	7980	7980	70
566	20241127	104500	146186260	7980	7980	7980	7980	0
567	20241127	104400	146186260	7980	7980	7980	7980	2
568	20241127	104300	146170300	7980	7980	7980	7980	0
569	20241127	104200	146170300	7980	7980	7980	7980	1
570	20241127	104100	146162320	7970	7970	7970	7970	0
571	20241127	104000	146162320	7970	7970	7970	7970	12
572	20241127	103900	146066680	8030	8030	8030	8030	0
573	20241127	103800	146066680	8030	8030	8030	8030	1
574	20241127	103700	146058650	8000	8000	8000	8000	0
575	20241127	103600	146058650	8000	8000	8000	8000	3
576	20241127	103500	146034650	8000	8000	8000	8000	0
577	20241127	103400	146034650	8000	7990	8000	7990	112
578	20241127	103300	145139580	7980	7980	7980	7980	0
579	20241127	103200	145139580	7980	7980	7980	7980	0
580	20241127	103100	145139580	7980	7980	7980	7980	141
581	20241127	103000	144014400	7990	7990	7990	7990	0
582	20241127	102900	144014400	7990	7990	7990	7990	0
583	20241127	102800	144014400	7990	7990	7990	7990	0
584	20241127	102700	144014400	7990	7990	7990	7990	0
585	20241127	102600	144014400	7990	7990	7990	7990	93
586	20241127	102500	143271330	8000	8000	8000	8000	0
587	20241127	102400	143271330	8000	8000	8000	8000	0
588	20241127	102300	143271330	8000	8000	8000	8000	2
589	20241127	102200	143255330	8010	8010	8010	8010	0
590	20241127	102100	143255330	8010	8010	8010	8010	0
591	20241127	102000	143255330	8010	8010	8010	8010	1
592	20241127	101900	143247320	7990	7990	7990	7990	8
593	20241127	101800	143183400	7980	7980	7980	7980	163
594	20241127	101700	141882660	7980	7980	7980	7980	0
595	20241127	101600	141882660	7980	7980	7980	7980	0
596	20241127	101500	141882660	7980	8010	8010	7980	16
597	20241127	101400	141754680	8010	8010	8010	8010	21
598	20241127	101300	141586470	7980	7980	7980	7980	0
599	20241127	101200	141586470	7980	7980	7980	7980	11
600	20241127	101100	141498690	7980	7990	7990	7980	677
601	20241127	101000	136096030	7980	8000	8000	7980	498
602	20241127	100900	132115420	8020	8020	8020	8020	2
603	20241127	100800	132099380	8020	8020	8020	8020	1
604	20241127	100700	132091360	8000	8010	8010	8000	162
605	20241127	100600	130794310	8010	8010	8010	8010	1
606	20241127	100500	130786300	8030	8030	8030	8030	1
607	20241127	100400	130778270	8030	8030	8030	8030	14
608	20241127	100300	130665850	8030	8030	8030	8030	1
609	20241127	100200	130657820	8020	8020	8020	8020	79
610	20241127	100100	130024240	8040	8000	8040	8000	113
611	20241127	100000	129119390	8000	8000	8000	8000	40
612	20241127	095900	128799390	8000	8000	8000	8000	0
613	20241127	095800	128799390	8000	8000	8000	8000	10
614	20241127	095700	128719390	7990	7990	7990	7990	0
615	20241127	095600	128719390	7990	7990	7990	7990	629
616	20241127	095500	123693680	7990	7990	7990	7990	10
617	20241127	095400	123613780	7990	7990	7990	7990	5
618	20241127	095300	123573830	7990	7990	7990	7990	120
619	20241127	095200	122615030	7990	7950	7990	7950	167
620	20241127	095100	121283380	7950	7950	7950	7950	218
621	20241127	095000	119550280	7950	7950	7950	7950	0
622	20241127	094900	119550280	7950	7970	7970	7950	67
623	20241127	094800	119017280	7960	7960	7960	7960	0
624	20241127	094700	119017280	7960	7960	7960	7950	51
625	20241127	094600	118611490	7960	7960	7960	7960	106
626	20241127	094500	117767730	7950	7950	7950	7950	46
627	20241127	094400	117402030	7950	7950	7950	7950	54
628	20241127	094300	116972730	7960	7960	7960	7960	37
629	20241127	094200	116678210	7960	7960	7960	7960	9
630	20241127	094100	116606570	7960	7960	7960	7960	0
631	20241127	094000	116606570	7960	7940	7960	7940	75
632	20241127	093900	116010550	7940	7940	7940	7910	827
633	20241127	093800	109458630	7940	7930	7940	7930	915
634	20241127	093700	102202190	7920	7930	7930	7910	998
635	20241127	093600	94299940	7930	7940	7960	7920	937
636	20241127	093500	86870680	7950	7950	7950	7950	178
637	20241127	093400	85455580	7960	7970	7970	7960	152
638	20241127	093300	84245630	7970	7960	7970	7960	102
639	20241127	093200	83433700	7960	7990	8000	7960	976
640	20241127	093100	75660100	7980	7970	7980	7970	31
641	20241127	093000	75412850	7970	7980	7980	7970	193
642	20241127	092900	73874460	7980	7980	7980	7960	2186
643	20241127	092800	56465550	7990	8000	8000	7990	371
644	20241127	092700	53498280	8010	8020	8020	8010	289
645	20241127	092600	51182360	8030	8030	8030	8030	4
646	20241127	092500	51150240	8030	8030	8030	8030	10
647	20241127	092400	51069940	8030	8030	8030	8030	0
648	20241127	092300	51069940	8030	8030	8030	8030	11
649	20241127	092200	50981610	8050	8040	8050	8040	6
650	20241127	092100	50933320	8030	8030	8030	8030	19
651	20241127	092000	50780750	8050	8030	8050	8030	9
652	20241127	091900	50708360	8010	8010	8010	8010	0
653	20241127	091800	50708360	8010	8010	8010	8010	9
654	20241127	091700	50636270	8010	8030	8030	8010	275
655	20241127	091600	48430860	8030	8040	8040	8030	71
656	20241127	091500	47860670	8010	8030	8030	8010	1099
657	20241127	091400	39056690	8030	8030	8030	8030	1
658	20241127	091300	39048660	8030	8040	8060	8030	26
659	20241127	091200	38839690	8060	8060	8060	8060	7
660	20241127	091100	38783270	8010	8060	8060	8010	68
661	20241127	091000	38237680	8060	8020	8060	8010	867
662	20241127	090900	31276090	8030	8070	8070	8030	1450
663	20241127	090800	19597200	8080	8080	8080	8080	122
664	20241127	090700	18611440	8080	8100	8100	8080	520
665	20241127	090600	14405900	8100	8100	8100	8100	10
666	20241127	090500	14324900	8100	8100	8100	8100	32
667	20241127	090400	14065700	8100	8100	8100	8100	50
668	20241127	090300	13660700	8110	8110	8110	8110	424
669	20241127	090200	10222060	8110	8110	8110	8110	83
670	20241127	090100	9548930	8180	8110	8180	8110	18
671	20241127	090000	9402880	8150	8080	8220	8080	1161